Singapore markets open in 16 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.32-0.69 (-0.47%)
At close: 04:00PM EDT
146.33 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930C001300002022-09-23 3:49PM EDT2022-09-3017.3016.0017.450.00-21279.69%
CRM221007C001300002022-09-23 9:47AM EDT2022-10-0718.9816.9517.900.00-51563.60%
CRM221014C001300002022-09-23 2:52PM EDT2022-10-1417.3517.2518.450.00-1355.54%
CRM221021C001300002022-09-23 3:33PM EDT2022-10-2119.1718.3018.950.00-14655.10%
CRM221028C001300002022-09-23 10:13AM EDT2022-10-2818.8019.0020.00+0.70+3.87%1155.92%
CRM221118C001300002022-09-22 10:23AM EDT2022-11-1824.8520.8021.450.00-21653.04%
CRM221216C001300002022-09-22 10:50AM EDT2022-12-1627.8522.9524.000.00-38953.37%
CRM230120C001300002022-09-22 9:34AM EDT2023-01-2029.4025.3525.950.00-113552.37%
CRM230217C001300002022-09-22 1:01PM EDT2023-02-1729.8026.8027.450.00-32051.65%
CRM230317C001300002022-09-22 9:46AM EDT2023-03-1731.4028.3029.200.00-16951.90%
CRM230519C001300002022-09-23 3:37PM EDT2023-05-1931.7030.8531.800.00-1150.63%
CRM230616C001300002022-09-22 12:24PM EDT2023-06-1636.2032.5533.30+0.20+0.56%214651.50%
CRM240119C001300002022-09-26 3:43PM EDT2024-01-1940.2039.6541.05+0.20+0.50%1315150.61%
CRM250117C001300002022-09-23 10:10AM EDT2025-01-1748.8748.7050.800.00-1250.24%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM220930P001300002022-09-26 3:32PM EDT2022-09-300.150.100.23-0.11-42.31%11046265.63%
CRM221007P001300002022-09-26 1:33PM EDT2022-10-070.840.710.80+0.08+10.53%1023,84956.64%
CRM221014P001300002022-09-26 3:17PM EDT2022-10-141.271.341.54-0.09-6.62%1039954.37%
CRM221021P001300002022-09-26 3:40PM EDT2022-10-212.021.922.11-0.01-0.49%1442,44852.25%
CRM221028P001300002022-09-26 3:05PM EDT2022-10-282.442.442.73-0.24-8.96%95151.09%
CRM221104P001300002022-09-23 10:49AM EDT2022-11-043.132.933.250.00-162050.01%
CRM221118P001300002022-09-26 3:56PM EDT2022-11-184.043.954.20+0.19+4.94%2372,36449.57%
CRM221216P001300002022-09-26 3:44PM EDT2022-12-166.156.056.30+0.15+2.50%1094,53349.65%
CRM230120P001300002022-09-26 3:19PM EDT2023-01-207.407.507.80+0.04+0.54%51,23646.94%
CRM230217P001300002022-09-26 12:55PM EDT2023-02-178.608.458.70-0.25-2.82%93,48545.02%
CRM230317P001300002022-09-26 3:19PM EDT2023-03-179.659.7510.15-0.05-0.52%50422845.40%
CRM230519P001300002022-09-26 2:13PM EDT2023-05-1911.3811.2511.75-0.02-0.18%83442.76%
CRM230616P001300002022-09-26 3:36PM EDT2023-06-1612.2112.3512.55-0.34-2.71%311,39642.26%
CRM240119P001300002022-09-26 12:49PM EDT2024-01-1916.5516.0016.85+0.40+2.48%1721,23238.56%